Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CXApp Inc. - Class A Common Stock (NQ: CXAI )

2.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 2.900 2.910 2.620 2.700 1,084,926 -0.18(-6.41%)
May 24, 2024 3.160 3.190 2.750 2.885 2,775,653 -0.42(-12.58%)
May 23, 2024 3.470 3.470 3.180 3.300 2,704,299 +0.04(+1.23%)
May 22, 2024 3.150 3.291 3.090 3.260 661,121 +0.12(+3.82%)
May 21, 2024 3.330 3.377 3.100 3.140 866,401 -0.12(-3.68%)
May 20, 2024 3.080 3.300 2.985 3.260 657,239 +0.20(+6.54%)
May 17, 2024 3.170 3.200 2.955 3.060 1,020,549 -0.14(-4.38%)
May 16, 2024 3.290 3.320 3.200 3.200 448,942 -0.13(-3.90%)
May 15, 2024 3.260 3.350 3.110 3.330 770,713 +0.07(+2.15%)
May 14, 2024 3.280 3.380 3.175 3.260 1,086,539 -0.09(-2.69%)
May 13, 2024 3.550 3.680 3.270 3.350 1,130,933 -0.19(-5.37%)
May 10, 2024 3.500 3.819 3.470 3.540 1,033,403 +0.07(+2.02%)
May 09, 2024 3.490 3.600 3.410 3.470 435,291 -0.05(-1.42%)
May 08, 2024 3.580 3.600 3.420 3.520 366,413 -0.04(-1.12%)
May 07, 2024 3.850 3.900 3.410 3.560 1,044,636 -0.22(-5.82%)
May 06, 2024 3.400 4.060 3.400 3.780 2,290,320 +0.41(+12.17%)
May 03, 2024 3.530 3.530 3.320 3.370 541,556 -0.07(-2.03%)
May 02, 2024 3.430 3.560 3.310 3.440 627,269 +0.07(+2.08%)
May 01, 2024 3.320 3.635 3.250 3.370 1,265,783 +0.01(+0.30%)
Apr 30, 2024 3.440 3.560 3.340 3.360 579,588 -0.15(-4.27%)
Apr 29, 2024 3.650 3.780 3.411 3.510 878,923 -0.18(-4.88%)
Apr 26, 2024 3.260 3.750 3.220 3.690 1,972,649 +0.48(+14.95%)
Apr 25, 2024 3.440 3.500 3.160 3.210 926,450 -0.27(-7.76%)
Apr 24, 2024 3.600 3.610 3.340 3.480 867,956 -0.04(-1.14%)
Apr 23, 2024 3.560 3.640 3.420 3.520 1,154,284 -0.10(-2.76%)
Apr 22, 2024 3.490 3.680 3.390 3.620 1,416,955 +0.14(+4.02%)
Apr 19, 2024 3.170 3.630 3.150 3.480 2,831,954 +0.31(+9.78%)
Apr 18, 2024 4.080 4.110 3.105 3.170 4,852,100 -1.03(-24.52%)
Apr 17, 2024 5.190 5.430 4.080 4.200 23,201,248 +0.29(+7.42%)
Apr 16, 2024 3.990 4.150 3.800 3.910 3,311,391 -0.32(-7.57%)
Apr 15, 2024 4.280 4.580 4.100 4.230 1,751,008 -0.16(-3.64%)
Apr 12, 2024 4.220 4.420 3.940 4.390 2,001,801 +0.06(+1.39%)
Apr 11, 2024 4.650 4.828 4.220 4.330 2,731,557 -0.40(-8.46%)
Apr 10, 2024 4.680 5.155 4.511 4.730 3,367,078 -0.11(-2.27%)
Apr 09, 2024 5.480 5.740 4.750 4.840 7,354,232 -0.67(-12.16%)
Apr 08, 2024 5.000 6.580 4.950 5.510 24,269,238 +0.56(+11.31%)
Apr 05, 2024 4.610 5.400 4.610 4.950 7,420,923 +0.26(+5.54%)
Apr 04, 2024 4.890 5.150 4.308 4.690 6,141,427 -0.25(-5.06%)
Apr 03, 2024 4.750 5.610 4.730 4.940 30,698,792 +0.46(+10.27%)
Apr 02, 2024 4.890 5.160 4.110 4.480 18,334,294 -1.67(-27.15%)
Apr 01, 2024 3.780 7.070 3.530 6.150 239,222,256 +3.70(+151.02%)
Mar 28, 2024 2.430 2.635 2.390 2.450 893,952 +0.07(+2.94%)
Mar 27, 2024 2.300 2.470 2.150 2.380 796,260 +0.08(+3.48%)
Mar 26, 2024 2.350 2.383 2.220 2.300 382,566 -0.04(-1.71%)
Mar 25, 2024 2.360 2.440 2.310 2.340 838,997 -0.05(-2.09%)
Mar 22, 2024 2.430 2.525 2.330 2.390 651,136 -0.09(-3.63%)
Mar 21, 2024 2.880 2.960 2.420 2.480 1,821,214 -0.33(-11.74%)
Mar 20, 2024 2.610 2.960 2.480 2.810 1,561,739 +0.24(+9.34%)
Mar 19, 2024 2.700 2.770 2.220 2.570 1,811,995 -0.26(-9.19%)
Mar 18, 2024 3.000 3.000 2.660 2.830 2,066,840 -0.08(-2.75%)
Mar 15, 2024 2.690 3.310 2.660 2.910 6,139,649 +0.26(+9.60%)
Mar 14, 2024 3.090 3.110 2.470 2.655 5,407,806 -0.59(-18.06%)
Mar 13, 2024 2.260 3.330 2.170 3.240 24,962,768 +1.21(+59.61%)
Mar 12, 2024 1.980 2.090 1.830 2.030 956,130 +0.10(+5.18%)
Mar 11, 2024 1.850 1.970 1.780 1.930 685,306 +0.05(+2.66%)
Mar 08, 2024 2.190 2.305 1.750 1.880 1,964,531 -0.24(-11.32%)
Mar 07, 2024 2.110 2.300 2.060 2.120 1,362,553 -0.01(-0.47%)
Mar 06, 2024 2.090 2.350 1.960 2.130 2,296,126 +0.02(+0.95%)
Mar 05, 2024 2.590 2.600 1.910 2.110 2,617,081 -0.43(-16.93%)
Mar 04, 2024 2.960 3.270 2.350 2.540 5,521,339 -0.28(-9.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.